Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ares Management Corporation Class A Common Stock (NY:ARES)

137.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	132.86	137.67	131.02	137.25	3,821,015	+6.79(+5.20%)
Feb 06, 2026	129.58	131.42	126.00	130.46	6,751,523	+8.59(+7.05%)
Feb 05, 2026	131.98	134.11	119.40	121.87	10,939,057	-15.35(-11.19%)
Feb 04, 2026	130.21	138.76	125.93	137.22	7,951,306	+5.62(+4.27%)
Feb 03, 2026	144.84	145.00	128.25	131.60	8,758,137	-14.87(-10.15%)
Feb 02, 2026	149.02	150.63	144.39	146.47	3,816,297	-3.20(-2.14%)
Jan 30, 2026	150.14	152.19	147.96	149.67	2,999,828	-2.02(-1.33%)
Jan 29, 2026	150.80	152.56	148.83	151.69	3,197,130	+1.89(+1.26%)
Jan 28, 2026	150.00	150.41	147.71	149.80	1,528,204	+0.42(+0.28%)
Jan 27, 2026	149.05	150.00	145.46	149.38	3,832,073	-0.31(-0.21%)
Jan 26, 2026	154.59	155.09	149.56	149.69	3,796,941	-6.20(-3.98%)
Jan 23, 2026	160.65	162.25	155.74	155.89	1,836,552	-5.63(-3.49%)
Jan 22, 2026	163.94	165.16	160.44	161.52	1,893,225	-0.82(-0.51%)
Jan 21, 2026	165.10	166.44	162.24	162.34	2,469,735	-0.82(-0.50%)
Jan 20, 2026	167.22	170.22	163.05	163.16	1,835,666	-6.53(-3.85%)
Jan 16, 2026	168.89	171.18	168.28	169.69	1,504,190	+0.12(+0.07%)
Jan 15, 2026	171.38	173.31	169.34	169.57	1,663,866	-0.35(-0.21%)
Jan 14, 2026	168.46	170.26	166.43	169.92	1,968,678	+0.71(+0.42%)
Jan 13, 2026	173.71	174.49	167.47	169.21	2,580,307	-5.08(-2.91%)
Jan 12, 2026	173.38	177.63	173.11	174.29	1,321,315	-1.62(-0.92%)
Jan 09, 2026	176.74	177.72	175.15	175.91	1,235,735	+0.16(+0.09%)
Jan 08, 2026	169.90	177.68	169.54	175.75	1,876,813	+4.95(+2.90%)
Jan 07, 2026	175.49	175.92	170.00	170.80	1,915,974	-5.20(-2.95%)
Jan 06, 2026	170.85	176.55	170.10	176.00	1,641,622	+3.95(+2.30%)
Jan 05, 2026	166.34	173.44	166.34	172.05	1,761,755	+5.72(+3.44%)
Jan 02, 2026	162.68	166.55	161.22	166.33	1,309,957	+4.70(+2.91%)
Dec 31, 2025	163.20	164.05	161.52	161.63	1,247,341	-1.60(-0.98%)
Dec 30, 2025	169.01	169.01	163.11	163.23	1,852,705	-5.82(-3.44%)
Dec 29, 2025	168.53	170.07	167.56	169.05	1,648,059	+0.32(+0.19%)
Dec 26, 2025	168.81	169.85	168.01	168.73	765,599	-0.33(-0.20%)
Dec 24, 2025	169.17	169.69	168.14	169.06	644,645	+0.32(+0.19%)
Dec 23, 2025	170.00	171.08	168.49	168.74	1,502,234	-1.55(-0.91%)
Dec 22, 2025	167.06	171.91	166.75	170.29	1,942,201	+4.61(+2.78%)
Dec 19, 2025	166.00	167.39	162.08	165.68	5,186,151	-0.98(-0.59%)
Dec 18, 2025	169.84	171.07	166.59	166.66	2,746,797	-1.85(-1.10%)
Dec 17, 2025	172.45	173.82	167.94	168.51	3,255,868	-3.98(-2.31%)
Dec 16, 2025	171.82	173.51	169.99	172.49	2,903,056	+0.92(+0.54%)
Dec 15, 2025	173.25	174.55	170.92	171.57	2,803,225	-1.09(-0.63%)
Dec 12, 2025	177.06	177.06	169.95	172.66	3,354,136	-3.07(-1.75%)
Dec 11, 2025	176.85	178.72	173.76	175.73	4,170,233	-1.40(-0.79%)
Dec 10, 2025	177.43	180.02	173.58	177.13	48,251,576	+2.07(+1.18%)
Dec 09, 2025	177.66	178.55	172.41	175.06	15,594,173	+11.86(+7.27%)
Dec 08, 2025	161.11	164.46	158.97	163.20	2,348,573	-1.19(-0.73%)
Dec 05, 2025	161.55	164.39	161.26	164.39	1,358,038	+2.38(+1.47%)
Dec 04, 2025	162.59	162.90	159.75	162.02	1,756,471	+1.01(+0.63%)
Dec 03, 2025	158.58	162.73	158.23	161.00	1,726,530	+2.12(+1.33%)
Dec 02, 2025	159.65	160.65	157.54	158.89	1,575,994	+0.41(+0.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Management Corporation Class A Common Stock (NY:ARES)

Historical Prices